Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.61 | 14.69 | 13.27 | 13.27 | 4,449 | -1.38(-9.44%) |
Mar 28, 2008 | 14.65 | 14.65 | 14.65 | 14.65 | 2,842 | -0.08(-0.55%) |
Mar 27, 2008 | 14.73 | 14.73 | 14.73 | 14.73 | 1,112 | +0.13(+0.89%) |
Mar 26, 2008 | 14.61 | 14.66 | 14.61 | 14.61 | 1,730 | -0.07(-0.46%) |
Mar 25, 2008 | 14.68 | 14.69 | 14.67 | 14.67 | 1,359 | +0.07(+0.47%) |
Mar 24, 2008 | 14.65 | 14.65 | 14.57 | 14.61 | 1,730 | +0.23(+1.63%) |
Mar 21, 2008 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 14.43 | 14.46 | 14.37 | 14.37 | 6,673 | +0.01(+0.06%) |
Mar 18, 2008 | 14.36 | 14.36 | 14.36 | 14.36 | 617 | +0.28(+2.01%) |
Mar 17, 2008 | 14.20 | 14.20 | 14.08 | 14.08 | 247 | -0.15(-1.02%) |
Mar 14, 2008 | 14.47 | 14.47 | 14.22 | 14.22 | 8,280 | -0.17(-1.18%) |
Mar 13, 2008 | 14.21 | 14.39 | 14.21 | 14.39 | 1,235 | -0.05(-0.34%) |
Mar 12, 2008 | 14.50 | 14.50 | 14.44 | 14.44 | 741 | +0.11(+0.79%) |
Mar 11, 2008 | 14.30 | 14.33 | 14.27 | 14.33 | 1,853 | +0.18(+1.26%) |
Mar 10, 2008 | 14.56 | 14.56 | 14.14 | 14.15 | 1,235 | -0.15(-1.07%) |
Mar 07, 2008 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 15.12 | 15.12 | 14.31 | 14.31 | 1,235 | -0.06(-0.39%) |
Mar 05, 2008 | 14.36 | 14.36 | 14.36 | 14.36 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 14.36 | 14.36 | 14.36 | 14.36 | 1,359 | +0.04(+0.28%) |
Mar 03, 2008 | 14.22 | 14.32 | 14.22 | 14.32 | 2,348 | +0.12(+0.85%) |
Feb 29, 2008 | 14.32 | 14.34 | 14.19 | 14.20 | 8,033 | -0.26(-1.79%) |
Feb 28, 2008 | 14.46 | 14.46 | 14.46 | 14.46 | 617 | -0.00(-0.03%) |
Feb 27, 2008 | 14.48 | 14.52 | 14.46 | 14.46 | 370 | -0.01(-0.08%) |
Feb 26, 2008 | 14.48 | 14.48 | 14.48 | 14.48 | 12,358 | +0.15(+1.02%) |
Feb 25, 2008 | 14.35 | 14.35 | 14.32 | 14.33 | 5,190 | +0.18(+1.26%) |
Feb 22, 2008 | 14.18 | 14.18 | 14.14 | 14.15 | 1,730 | -0.06(-0.40%) |
Feb 21, 2008 | 14.37 | 14.38 | 14.21 | 14.21 | 1,112 | +0.01(+0.06%) |
Feb 20, 2008 | 14.24 | 14.24 | 14.20 | 14.20 | 4,201 | -0.08(-0.57%) |
Feb 19, 2008 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | +0.00(+0.00%) |
Feb 18, 2008 | 14.22 | 14.28 | 14.20 | 14.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.22 | 14.28 | 14.20 | 14.28 | 5,314 | +0.05(+0.34%) |
Feb 14, 2008 | 14.41 | 14.41 | 14.23 | 14.23 | 865 | -0.19(-1.29%) |
Feb 13, 2008 | 14.42 | 14.42 | 14.42 | 14.42 | 247 | +0.11(+0.73%) |
Feb 12, 2008 | 14.27 | 14.36 | 14.27 | 14.31 | 1,977 | +0.21(+1.49%) |
Feb 11, 2008 | 14.18 | 14.18 | 14.10 | 14.10 | 494 | -0.05(-0.34%) |
Feb 08, 2008 | 14.15 | 14.15 | 14.10 | 14.15 | 7,291 | -0.17(-1.19%) |
Feb 07, 2008 | 14.32 | 14.32 | 14.32 | 14.32 | 0 | +0.00(+0.00%) |
Feb 06, 2008 | 14.32 | 14.32 | 14.32 | 14.32 | 0 | +0.00(+0.00%) |
Feb 05, 2008 | 14.36 | 14.36 | 14.32 | 14.32 | 1,235 | -0.21(-1.45%) |
Feb 04, 2008 | 14.58 | 14.58 | 14.52 | 14.53 | 6,426 | -0.04(-0.28%) |
Feb 01, 2008 | 14.56 | 14.57 | 14.55 | 14.57 | 13,718 | +0.16(+1.12%) |
Jan 31, 2008 | 14.29 | 14.42 | 14.29 | 14.41 | 741 | +0.27(+1.89%) |
Jan 30, 2008 | 14.22 | 14.32 | 14.14 | 14.14 | 2,966 | -0.12(-0.85%) |
Jan 29, 2008 | 14.24 | 14.27 | 14.24 | 14.27 | 865 | +0.15(+1.03%) |
Jan 28, 2008 | 14.10 | 14.12 | 14.10 | 14.12 | 1,359 | +0.06(+0.46%) |
Jan 25, 2008 | 14.47 | 14.47 | 14.04 | 14.05 | 3,213 | -0.20(-1.42%) |
Jan 24, 2008 | 14.36 | 14.39 | 14.26 | 14.26 | 2,718 | -0.07(-0.51%) |
Jan 23, 2008 | 13.93 | 14.33 | 13.88 | 14.33 | 4,943 | +0.28(+1.96%) |
Jan 22, 2008 | 13.71 | 14.08 | 13.66 | 14.05 | 8,156 | -0.18(-1.25%) |
Jan 21, 2008 | 14.50 | 14.50 | 14.16 | 14.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.50 | 14.50 | 14.16 | 14.23 | 9,763 | -0.40(-2.71%) |
Jan 17, 2008 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | +0.00(+0.00%) |
Jan 16, 2008 | 14.60 | 14.76 | 13.88 | 14.63 | 4,201 | -0.02(-0.17%) |
Jan 15, 2008 | 14.61 | 14.65 | 14.61 | 14.65 | 1,235 | -0.16(-1.09%) |
Jan 14, 2008 | 14.81 | 14.84 | 14.79 | 14.82 | 3,336 | -0.12(-0.81%) |
Jan 11, 2008 | 14.93 | 14.94 | 14.90 | 14.94 | 4,078 | -0.10(-0.65%) |
Jan 10, 2008 | 15.11 | 15.11 | 15.00 | 15.03 | 8,527 | +0.12(+0.81%) |
Jan 09, 2008 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | +0.00(+0.00%) |
Jan 08, 2008 | 14.91 | 14.91 | 14.91 | 14.91 | 3,336 | +0.00(+0.00%) |
Jan 07, 2008 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | +0.00(+0.00%) |
Jan 04, 2008 | 14.91 | 14.91 | 14.91 | 14.91 | 741 | -0.46(-3.00%) |
Jan 03, 2008 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | +0.00(+0.00%) |
Jan 02, 2008 | 15.37 | 15.37 | 15.37 | 15.37 | 494 | -0.19(-1.25%) |